Ben Thanh Rubber JSC (HOSE:BRC)
Vietnam · Delayed Price · Currency is VND 11,950
-300 (-2.45%)
At close: Mar 20, 2026
Ben Thanh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,050.00 | 12,250.00 | 11,950.00 | 11,950.00 | 11,950.00 | -2.45% | 5,900 |
| Mar 18, 2026 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | - | 500 |
| Mar 17, 2026 | 12,100.00 | 12,250.00 | 12,100.00 | 12,250.00 | 12,250.00 | - | 2,200 |
| Mar 16, 2026 | 12,300.00 | 12,300.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.41% | 1,041 |
| Mar 13, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 150 |
| Mar 12, 2026 | 12,350.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 2,401 |
| Mar 11, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | -0.81% | 1,600 |
| Mar 10, 2026 | 11,500.00 | 12,400.00 | 11,200.00 | 12,400.00 | 12,400.00 | 4.64% | 2,500 |
| Mar 9, 2026 | 12,000.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,850.00 | -6.69% | 12,815 |
| Mar 5, 2026 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 400 |
| Mar 4, 2026 | 12,350.00 | 13,000.00 | 12,350.00 | 12,800.00 | 12,800.00 | 3.64% | 2,800 |
| Mar 3, 2026 | 12,450.00 | 12,450.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.80% | 6,702 |
| Mar 2, 2026 | 12,550.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.58% | 1,300 |
| Feb 27, 2026 | 12,700.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | 2.02% | 401 |
| Feb 24, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -2.36% | 2,100 |
| Feb 23, 2026 | 12,500.00 | 13,000.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1.60% | 2,400 |
| Feb 12, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 800 |
| Feb 11, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 317 |
| Feb 10, 2026 | 12,450.00 | 12,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.40% | 200 |
| Feb 9, 2026 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | - | 600 |
| Feb 6, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.40% | 1,500 |
| Feb 5, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 500 |
| Feb 4, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.40% | 200 |
| Feb 3, 2026 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 1.63% | 801 |
| Feb 2, 2026 | 12,200.00 | 12,250.00 | 12,200.00 | 12,250.00 | 12,250.00 | 0.41% | 700 |
| Jan 30, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 5,029 |
| Jan 29, 2026 | 12,550.00 | 12,550.00 | 12,400.00 | 12,400.00 | 12,400.00 | 2.48% | 1,501 |
| Jan 28, 2026 | 12,250.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 2,250 |
| Jan 27, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 3,112 |
| Jan 26, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.41% | 138 |
| Jan 23, 2026 | 12,400.00 | 12,450.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.81% | 2,300 |
| Jan 22, 2026 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.41% | 200 |
| Jan 21, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 6,701 |
| Jan 20, 2026 | 12,450.00 | 12,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | -4.25% | 5,500 |
| Jan 19, 2026 | 12,500.00 | 13,300.00 | 12,500.00 | 12,950.00 | 12,950.00 | 0.39% | 5,814 |
| Jan 16, 2026 | 12,700.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 2.79% | 1,400 |
| Jan 15, 2026 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 2.45% | 302 |
| Jan 14, 2026 | 12,450.00 | 12,450.00 | 12,250.00 | 12,250.00 | 12,250.00 | -1.61% | 1,000 |
| Jan 12, 2026 | 12,550.00 | 12,550.00 | 12,200.00 | 12,450.00 | 12,450.00 | 1.22% | 6,100 |
| Jan 9, 2026 | 12,450.00 | 12,450.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 2,800 |
| Jan 8, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1.65% | 210 |
| Jan 6, 2026 | 12,300.00 | 12,800.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 5,103 |
| Jan 5, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 801 |
| Dec 31, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 200 |
| Dec 30, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 604 |
| Dec 29, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 805 |
| Dec 26, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,002 |
| Dec 24, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,001 |
| Dec 23, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 401 |
| Dec 22, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 2,200 |